Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nextnav Inc WT (NQ: NNAVW )

3.200 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.200	3.280	3.200	3.200	1,766	+0.00(+0.00%)
May 30, 2024	3.220	3.290	3.160	3.200	3,900	+0.00(+0.00%)
May 29, 2024	3.290	3.290	3.060	3.200	5,535	+0.00(+0.00%)
May 28, 2024	3.110	3.660	3.050	3.200	230,536	+0.18(+5.96%)
May 24, 2024	3.020	3.020	3.020	3.020	101	-0.03(-0.98%)
May 23, 2024	3.000	3.160	3.000	3.050	2,067	+0.08(+2.69%)
May 22, 2024	3.140	3.140	2.860	2.970	4,098	-0.24(-7.48%)
May 21, 2024	3.210	3.210	3.210	3.210	103	-0.14(-4.18%)
May 17, 2024				3.350	0	+0.05(+1.52%)
May 16, 2024	3.150	3.400	3.050	3.300	20,361	+0.10(+3.12%)
May 15, 2024	3.090	3.240	3.090	3.200	16,425	+0.04(+1.11%)
May 14, 2024	3.390	3.390	3.165	3.165	3,096	+0.14(+4.63%)
May 13, 2024	3.040	3.210	2.830	3.025	85,677	-0.00(-0.17%)
May 10, 2024	3.780	3.780	2.950	3.030	66,780	-0.49(-13.92%)
May 09, 2024	3.750	3.750	3.460	3.520	35,902	-0.19(-5.12%)
May 08, 2024	3.740	3.740	3.420	3.710	48,763	-0.07(-1.85%)
May 07, 2024	3.720	3.940	3.670	3.780	8,419	-0.01(-0.26%)
May 06, 2024	3.950	3.950	3.700	3.790	41,342	-0.09(-2.32%)
May 03, 2024	3.980	3.980	3.700	3.880	18,866	+0.15(+4.02%)
May 02, 2024	3.840	3.960	3.710	3.730	18,293	-0.12(-3.14%)
May 01, 2024	3.710	3.960	3.660	3.851	15,756	+0.10(+2.69%)
Apr 30, 2024	3.940	3.960	3.660	3.750	62,216	-0.11(-2.85%)
Apr 29, 2024	3.890	3.989	3.610	3.860	41,390	+0.06(+1.61%)
Apr 26, 2024	3.230	3.800	3.200	3.799	167,353	+0.70(+22.54%)
Apr 25, 2024	3.300	3.330	3.100	3.100	62,392	-0.23(-6.91%)
Apr 24, 2024	3.300	3.340	3.250	3.330	50,614	+0.03(+0.91%)
Apr 23, 2024	3.130	3.300	3.100	3.300	65,153	+0.24(+7.93%)
Apr 22, 2024	3.000	3.100	2.900	3.058	166,117	+0.13(+4.35%)
Apr 19, 2024	3.050	3.050	2.897	2.930	167,554	-0.02(-0.68%)
Apr 18, 2024	3.000	3.000	2.860	2.950	54,852	+0.07(+2.43%)
Apr 17, 2024	2.550	3.100	2.550	2.880	135,236	+0.13(+4.73%)
Apr 16, 2024	2.450	2.840	2.360	2.750	622,289	+0.39(+16.53%)
Apr 15, 2024	2.510	2.550	2.310	2.360	83,056	-0.14(-5.60%)
Apr 12, 2024	2.470	2.500	2.450	2.500	68,696	+0.03(+1.21%)
Apr 11, 2024	2.550	2.550	2.450	2.470	147,238	-0.07(-2.79%)
Apr 10, 2024	2.600	2.600	2.541	2.541	28,128	-0.06(-2.27%)
Apr 09, 2024	2.750	2.800	2.590	2.600	364,195	-0.16(-5.80%)
Apr 08, 2024	2.640	2.830	2.600	2.760	51,980	+0.16(+6.15%)
Apr 05, 2024	2.390	2.600	2.390	2.600	86,890	+0.25(+10.64%)
Apr 04, 2024	2.360	2.550	2.350	2.350	87,352	-0.02(-0.84%)
Apr 03, 2024	2.280	2.410	2.250	2.370	86,192	+0.09(+3.95%)
Apr 02, 2024	2.820	2.830	2.140	2.280	93,891	+0.14(+6.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nextnav Inc WT (NQ: NNAVW )

Historical Prices